Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.791 2.863 2.738 2.856 43,036,416 +0.07(+2.59%)
Oct 30, 2018 2.758 2.824 2.738 2.784 22,341,288 +0.05(+1.92%)
Oct 29, 2018 2.856 2.883 2.712 2.732 44,800,436 -0.09(-3.03%)
Oct 26, 2018 2.686 2.824 2.633 2.817 46,811,680 +0.12(+4.38%)
Oct 25, 2018 2.640 2.732 2.600 2.699 18,368,630 +0.13(+5.12%)
Oct 24, 2018 2.771 2.791 2.558 2.567 28,085,830 -0.18(-6.68%)
Oct 23, 2018 2.719 2.764 2.673 2.751 16,638,581 -0.05(-1.64%)
Oct 22, 2018 2.699 2.797 2.692 2.797 15,089,057 +0.17(+6.50%)
Oct 19, 2018 2.738 2.771 2.613 2.627 29,276,450 -0.09(-3.15%)
Oct 18, 2018 2.817 2.830 2.705 2.712 13,254,405 -0.13(-4.62%)
Oct 17, 2018 2.830 2.883 2.768 2.843 19,507,368 +0.01(+0.46%)
Oct 16, 2018 2.804 2.837 2.771 2.830 19,567,958 +0.11(+3.86%)
Oct 15, 2018 2.778 2.817 2.712 2.725 9,913,340 -0.04(-1.43%)
Oct 12, 2018 2.751 2.804 2.705 2.764 11,329,582 +0.05(+1.94%)
Oct 11, 2018 2.719 2.778 2.659 2.712 21,868,566 +0.02(+0.73%)
Oct 10, 2018 2.804 2.804 2.692 2.692 18,130,806 -0.13(-4.65%)
Oct 09, 2018 2.764 2.876 2.712 2.824 48,662,000 +0.10(+3.61%)
Oct 08, 2018 2.824 2.837 2.686 2.725 27,011,872 +0.04(+1.47%)
Oct 05, 2018 2.686 2.712 2.633 2.686 12,399,569 -0.03(-0.97%)
Oct 04, 2018 2.764 2.791 2.673 2.712 13,435,185 -0.07(-2.36%)
Oct 03, 2018 2.929 2.942 2.732 2.778 32,913,300 +0.00(+0.00%)
Oct 02, 2018 2.837 2.863 2.771 2.778 30,544,644 +0.05(+1.68%)
Oct 01, 2018 2.771 2.794 2.700 2.732 22,747,790 -0.03(-1.19%)
Sep 28, 2018 2.784 2.837 2.751 2.764 16,046,599 -0.06(-2.09%)
Sep 27, 2018 2.817 2.830 2.748 2.824 19,759,736 +0.05(+1.90%)
Sep 26, 2018 2.843 2.853 2.758 2.771 16,166,670 -0.03(-1.17%)
Sep 25, 2018 2.613 2.817 2.613 2.804 18,981,608 +0.15(+5.69%)
Sep 24, 2018 2.758 2.784 2.653 2.653 10,688,024 -0.11(-4.04%)
Sep 21, 2018 2.732 2.791 2.722 2.764 13,375,136 +0.04(+1.45%)
Sep 20, 2018 2.725 2.732 2.666 2.725 12,043,645 +0.07(+2.47%)
Sep 19, 2018 2.666 2.738 2.646 2.659 17,694,686 +0.00(+0.00%)
Sep 18, 2018 2.495 2.659 2.495 2.659 22,376,420 +0.16(+6.58%)
Sep 17, 2018 2.430 2.522 2.430 2.495 11,010,865 +0.09(+3.54%)
Sep 14, 2018 2.423 2.436 2.364 2.410 5,599,230 +0.02(+0.82%)
Sep 13, 2018 2.410 2.449 2.384 2.390 19,894,356 -0.04(-1.62%)
Sep 12, 2018 2.436 2.453 2.390 2.430 10,272,412 +0.04(+1.65%)
Sep 11, 2018 2.397 2.423 2.357 2.390 23,212,394 -0.10(-3.96%)
Sep 10, 2018 2.554 2.567 2.479 2.489 11,464,803 -0.07(-2.82%)
Sep 07, 2018 2.548 2.594 2.476 2.561 10,964,392 +0.05(+1.83%)
Sep 06, 2018 2.469 2.526 2.449 2.515 13,631,911 +0.07(+2.96%)
Sep 05, 2018 2.416 2.476 2.393 2.443 12,556,026 +0.01(+0.27%)
Sep 04, 2018 2.456 2.479 2.416 2.436 13,352,644 -0.12(-4.87%)
Aug 31, 2018 2.561 2.561 2.561 0 +0.07(+2.63%)
Aug 30, 2018 2.581 2.587 2.471 2.495 10,017,129 -0.09(-3.31%)
Aug 29, 2018 2.567 2.627 2.548 2.581 10,895,520 +0.01(+0.26%)
Aug 28, 2018 2.554 2.574 2.502 2.574 14,148,780 +0.00(+0.00%)
Aug 27, 2018 2.535 2.594 2.535 2.574 9,387,185 +0.05(+1.82%)
Aug 24, 2018 2.561 2.567 2.495 2.528 7,429,294 +0.05(+1.85%)
Aug 23, 2018 2.613 2.636 2.476 2.482 10,031,446 -0.12(-4.69%)
Aug 22, 2018 2.526 2.604 2.507 2.604 10,644,329 +0.05(+2.04%)
Aug 21, 2018 2.617 2.656 2.539 2.552 14,090,820 -0.09(-3.45%)
Aug 20, 2018 2.604 2.661 2.578 2.643 9,934,840 +0.07(+2.53%)
Aug 17, 2018 2.526 2.598 2.487 2.578 15,228,773 +0.03(+1.02%)
Aug 16, 2018 2.630 2.634 2.542 2.552 10,981,693 -0.02(-0.76%)
Aug 15, 2018 2.637 2.654 2.565 2.572 12,837,401 -0.13(-4.82%)
Aug 14, 2018 2.669 2.702 2.640 2.702 11,462,581 +0.08(+3.23%)
Aug 13, 2018 2.669 2.695 2.555 2.617 13,168,314 -0.07(-2.66%)
Aug 10, 2018 2.715 2.718 2.630 2.689 20,997,218 -0.14(-4.84%)
Aug 09, 2018 2.943 2.949 2.808 2.826 12,785,335 -0.14(-4.82%)
Aug 08, 2018 3.008 3.011 2.891 2.969 24,245,358 +0.11(+3.87%)
Aug 07, 2018 2.969 2.972 2.845 2.858 14,257,554 -0.07(-2.23%)
Aug 06, 2018 2.956 2.975 2.910 2.923 6,517,247 -0.04(-1.32%)
Aug 03, 2018 2.904 2.988 2.865 2.962 9,144,851 +0.09(+3.17%)
Aug 02, 2018 2.774 2.894 2.761 2.871 14,965,273 +0.06(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.